Vanguard FTSE Developed Asia Pacific All Cap Index ETF (VA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:38PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 38.50 | 38.56 | 38.44 | 38.56 | 38.56 | 4,524 |
| May 02, 2024 | 38.00 | 38.18 | 38.00 | 38.17 | 38.17 | 5,900 |
| May 01, 2024 | 37.72 | 37.83 | 37.58 | 37.82 | 37.82 | 800 |
| Apr 30, 2024 | 38.01 | 38.01 | 37.80 | 37.80 | 37.80 | 1,900 |
| Apr 29, 2024 | 37.75 | 37.85 | 37.66 | 37.84 | 37.84 | 2,700 |
| Apr 26, 2024 | 37.45 | 37.46 | 37.45 | 37.45 | 37.45 | 700 |
| Apr 25, 2024 | 37.22 | 37.22 | 37.09 | 37.12 | 37.12 | 600 |
| Apr 24, 2024 | 37.82 | 37.82 | 37.63 | 37.63 | 37.63 | 5,500 |
| Apr 23, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Apr 22, 2024 | 37.26 | 37.46 | 37.21 | 37.46 | 37.46 | 900 |
| Apr 19, 2024 | 37.10 | 37.10 | 37.07 | 37.07 | 37.07 | 600 |
| Apr 18, 2024 | 37.47 | 37.47 | 37.32 | 37.32 | 37.32 | 1,100 |
| Apr 17, 2024 | 37.50 | 37.50 | 37.46 | 37.46 | 37.46 | 400 |
| Apr 16, 2024 | 38.04 | 38.04 | 37.70 | 37.76 | 37.76 | 1,600 |
| Apr 15, 2024 | 38.52 | 38.52 | 38.25 | 38.25 | 38.25 | 400 |
| Apr 12, 2024 | 38.68 | 38.68 | 38.38 | 38.38 | 38.38 | 2,300 |
| Apr 11, 2024 | 38.55 | 38.81 | 38.55 | 38.79 | 38.79 | 2,600 |
| Apr 10, 2024 | 38.50 | 38.51 | 38.29 | 38.29 | 38.29 | 6,100 |
| Apr 09, 2024 | 38.94 | 38.94 | 38.69 | 38.88 | 38.88 | 3,300 |
| Apr 08, 2024 | 38.78 | 38.78 | 38.73 | 38.73 | 38.73 | 1,000 |
| Apr 05, 2024 | 38.61 | 38.61 | 38.57 | 38.57 | 38.57 | 1,200 |
| Apr 04, 2024 | 38.60 | 38.60 | 38.34 | 38.34 | 38.34 | 2,200 |
| Apr 03, 2024 | 38.38 | 38.50 | 38.38 | 38.50 | 38.50 | 900 |
| Apr 02, 2024 | 38.51 | 38.51 | 38.42 | 38.47 | 38.47 | 1,900 |
| Apr 01, 2024 | 38.59 | 38.75 | 38.59 | 38.62 | 38.62 | 2,700 |
| Mar 28, 2024 | 39.12 | 39.12 | 38.90 | 38.99 | 38.99 | 1,100 |
| Mar 27, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 200 |
| Mar 26, 2024 | 38.99 | 39.10 | 38.99 | 39.02 | 39.02 | 2,200 |
| Mar 25, 2024 | 38.90 | 38.99 | 38.90 | 38.94 | 38.94 | 6,600 |
| Mar 22, 2024 | 39.21 | 39.21 | 39.18 | 39.20 | 39.20 | 800 |
| Mar 21, 2024 | 38.99 | 39.11 | 38.99 | 39.10 | 39.10 | 6,400 |
| Mar 20, 2024 | 38.65 | 38.71 | 38.65 | 38.71 | 38.71 | 1,100 |
| Mar 19, 2024 | 38.58 | 38.67 | 38.58 | 38.67 | 38.67 | 30,700 |
| Mar 18, 2024 | 38.39 | 38.51 | 38.39 | 38.45 | 38.45 | 1,100 |
| Mar 15, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 100 |
| Mar 15, 2024 | 0.11 Dividend | |||||
| Mar 14, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.14 | 100 |
| Mar 13, 2024 | 38.25 | 38.33 | 38.23 | 38.33 | 38.22 | 500 |
| Mar 12, 2024 | 38.31 | 38.50 | 38.28 | 38.50 | 38.39 | 4,800 |
| Mar 11, 2024 | 38.37 | 38.37 | 38.12 | 38.22 | 38.11 | 4,300 |
| Mar 08, 2024 | 38.99 | 38.99 | 38.79 | 38.85 | 38.74 | 34,400 |
| Mar 07, 2024 | 38.74 | 38.77 | 38.73 | 38.76 | 38.65 | 13,600 |
| Mar 06, 2024 | 38.60 | 38.84 | 38.60 | 38.73 | 38.62 | 10,600 |
| Mar 05, 2024 | 38.48 | 38.48 | 38.37 | 38.37 | 38.26 | 5,100 |
| Mar 04, 2024 | 38.36 | 38.47 | 38.29 | 38.40 | 38.29 | 9,600 |
| Mar 01, 2024 | 38.26 | 38.46 | 38.26 | 38.41 | 38.30 | 1,300 |
| Feb 29, 2024 | 37.93 | 37.98 | 37.93 | 37.97 | 37.86 | 7,300 |
| Feb 28, 2024 | 37.85 | 37.85 | 37.76 | 37.76 | 37.65 | 1,800 |
| Feb 27, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.82 | 800 |
| Feb 26, 2024 | 37.83 | 37.85 | 37.75 | 37.78 | 37.67 | 1,700 |
| Feb 23, 2024 | 37.77 | 37.81 | 37.77 | 37.81 | 37.70 | 2,500 |
| Feb 22, 2024 | 37.50 | 37.78 | 37.50 | 37.78 | 37.67 | 18,300 |
| Feb 21, 2024 | 37.41 | 37.41 | 37.22 | 37.22 | 37.11 | 7,900 |
| Feb 20, 2024 | 37.44 | 37.44 | 37.35 | 37.35 | 37.24 | 700 |
| Feb 16, 2024 | 37.17 | 37.28 | 37.17 | 37.28 | 37.17 | 1,800 |
| Feb 15, 2024 | 37.02 | 37.07 | 37.02 | 37.07 | 36.96 | 800 |
| Feb 14, 2024 | 36.77 | 36.99 | 36.75 | 36.92 | 36.81 | 1,600 |
| Feb 13, 2024 | 36.82 | 36.82 | 36.69 | 36.69 | 36.58 | 3,600 |
| Feb 12, 2024 | 36.78 | 36.90 | 36.78 | 36.86 | 36.75 | 800 |
| Feb 09, 2024 | 36.54 | 36.73 | 36.54 | 36.73 | 36.62 | 500 |
| Feb 08, 2024 | 36.48 | 36.48 | 36.44 | 36.46 | 36.36 | 3,800 |
| Feb 07, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.51 | 500 |
| Feb 06, 2024 | 36.40 | 36.64 | 36.40 | 36.57 | 36.46 | 1,000 |
| Feb 05, 2024 | 36.43 | 36.65 | 36.41 | 36.65 | 36.54 | 1,000 |
| Feb 02, 2024 | 36.49 | 36.65 | 36.48 | 36.65 | 36.54 | 3,500 |
| Feb 01, 2024 | 36.37 | 36.45 | 36.35 | 36.45 | 36.35 | 4,000 |
| Jan 31, 2024 | 36.22 | 36.33 | 36.21 | 36.25 | 36.15 | 800 |
| Jan 30, 2024 | 36.28 | 36.28 | 36.18 | 36.18 | 36.08 | 600 |
| Jan 29, 2024 | 36.10 | 36.32 | 36.10 | 36.29 | 36.19 | 4,000 |
| Jan 26, 2024 | 36.25 | 36.27 | 36.09 | 36.18 | 36.08 | 4,000 |
| Jan 25, 2024 | 36.33 | 36.33 | 36.30 | 36.31 | 36.21 | 3,900 |
| Jan 24, 2024 | 36.41 | 36.52 | 36.41 | 36.52 | 36.41 | 700 |
| Jan 23, 2024 | 36.16 | 36.20 | 36.16 | 36.20 | 36.10 | 600 |
| Jan 22, 2024 | 36.17 | 36.40 | 36.17 | 36.40 | 36.30 | 1,000 |
| Jan 19, 2024 | 35.84 | 36.02 | 35.84 | 36.02 | 35.92 | 3,400 |
| Jan 18, 2024 | 35.71 | 35.90 | 35.71 | 35.90 | 35.80 | 600 |
| Jan 17, 2024 | 35.68 | 35.68 | 35.58 | 35.67 | 35.57 | 1,900 |
| Jan 16, 2024 | 36.47 | 36.47 | 36.17 | 36.17 | 36.07 | 3,300 |
| Jan 15, 2024 | 36.80 | 36.85 | 36.80 | 36.85 | 36.74 | 3,800 |
| Jan 12, 2024 | 36.44 | 36.60 | 36.44 | 36.56 | 36.45 | 12,000 |
| Jan 11, 2024 | 36.21 | 36.26 | 36.21 | 36.26 | 36.16 | 4,900 |
| Jan 10, 2024 | 36.00 | 36.15 | 36.00 | 36.15 | 36.05 | 1,700 |
| Jan 09, 2024 | 35.85 | 35.91 | 35.85 | 35.91 | 35.81 | 700 |
| Jan 08, 2024 | 35.78 | 36.00 | 35.78 | 36.00 | 35.90 | 800 |
| Jan 05, 2024 | 35.74 | 35.78 | 35.74 | 35.78 | 35.68 | 300 |
| Jan 04, 2024 | 35.56 | 35.57 | 35.56 | 35.57 | 35.47 | 500 |
| Jan 03, 2024 | 35.68 | 35.82 | 35.68 | 35.82 | 35.72 | 500 |
| Jan 02, 2024 | 35.95 | 36.00 | 35.95 | 35.95 | 35.85 | 1,000 |
| Dec 29, 2023 | 36.00 | 36.07 | 36.00 | 36.07 | 35.97 | 1,100 |
| Dec 28, 2023 | 36.01 | 36.01 | 35.96 | 35.96 | 35.86 | 700 |
| Dec 28, 2023 | 0.303 Dividend | |||||
| Dec 27, 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.45 | - |
| Dec 22, 2023 | 35.78 | 35.88 | 35.77 | 35.88 | 35.47 | 1,800 |
| Dec 21, 2023 | 35.66 | 35.82 | 35.66 | 35.81 | 35.41 | 3,600 |
| Dec 20, 2023 | 35.79 | 35.79 | 35.63 | 35.63 | 35.23 | 1,700 |
| Dec 19, 2023 | 35.59 | 35.66 | 35.59 | 35.64 | 35.24 | 900 |
| Dec 18, 2023 | 35.46 | 35.47 | 35.46 | 35.47 | 35.07 | 900 |
| Dec 15, 2023 | 35.67 | 35.67 | 35.42 | 35.42 | 35.02 | 300 |
| Dec 14, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.40 | 400 |
| Dec 13, 2023 | 35.41 | 35.72 | 35.41 | 35.72 | 35.32 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.